37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 202800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 42946 |
| 3 | 20240119 | 202700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20240119 | 202600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20240119 | 202500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20240119 | 202400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20240119 | 202300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20240119 | 202200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20240119 | 202100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20240119 | 202000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20240119 | 201900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20240119 | 201800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20240119 | 201700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20240119 | 201600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20240119 | 201500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20240119 | 201400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20240119 | 201300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20240119 | 201200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20240119 | 201100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20240119 | 201000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20240119 | 200900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20240119 | 200800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20240119 | 200700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20240119 | 200600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20240119 | 200500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20240119 | 200400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20240119 | 200300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20240119 | 200200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20240119 | 200100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20240119 | 200000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20240119 | 195900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20240119 | 195800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 42946 |
| 33 | 20240119 | 195700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20240119 | 195600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20240119 | 195500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20240119 | 195400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20240119 | 195300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20240119 | 195200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20240119 | 195100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20240119 | 195000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20240119 | 194900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20240119 | 194800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20240119 | 194700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20240119 | 194600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20240119 | 194500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20240119 | 194400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20240119 | 194300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20240119 | 194200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20240119 | 194100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20240119 | 194000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20240119 | 193900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20240119 | 193800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20240119 | 193700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20240119 | 193600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20240119 | 193500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20240119 | 193400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20240119 | 193300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20240119 | 193200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20240119 | 193100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20240119 | 193000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20240119 | 192900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20240119 | 192800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 42946 |
| 63 | 20240119 | 192700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20240119 | 192600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20240119 | 192500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20240119 | 192400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20240119 | 192300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20240119 | 192200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20240119 | 192100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20240119 | 192000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20240119 | 191900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20240119 | 191800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20240119 | 191700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20240119 | 191600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20240119 | 191500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20240119 | 191400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20240119 | 191300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20240119 | 191200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20240119 | 191100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20240119 | 191000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20240119 | 190900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20240119 | 190800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20240119 | 190700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20240119 | 190600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20240119 | 190500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20240119 | 190400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20240119 | 190300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20240119 | 190200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20240119 | 190100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20240119 | 190000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20240119 | 185900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20240119 | 185800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 42946 |
| 93 | 20240119 | 185700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20240119 | 185600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20240119 | 185500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20240119 | 185400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20240119 | 185300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20240119 | 185200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20240119 | 185100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20240119 | 185000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20240119 | 184900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20240119 | 184800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20240119 | 184700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20240119 | 184600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20240119 | 184500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20240119 | 184400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20240119 | 184300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20240119 | 184200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20240119 | 184100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20240119 | 184000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20240119 | 183900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20240119 | 183800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20240119 | 183700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20240119 | 183600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20240119 | 183500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20240119 | 183400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20240119 | 183300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20240119 | 183200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20240119 | 183100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20240119 | 183000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20240119 | 182900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20240119 | 182800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 42946 |
| 123 | 20240119 | 182700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20240119 | 182600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20240119 | 182500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20240119 | 182400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20240119 | 182300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20240119 | 182200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20240119 | 182100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20240119 | 182000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20240119 | 181900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20240119 | 181800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20240119 | 181700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20240119 | 181600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20240119 | 181500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20240119 | 181400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20240119 | 181300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20240119 | 181200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20240119 | 181100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20240119 | 181000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20240119 | 180900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20240119 | 180800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20240119 | 180700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20240119 | 180600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20240119 | 180500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20240119 | 180400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20240119 | 180300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20240119 | 180200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20240119 | 180100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20240119 | 180000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20240119 | 175900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20240119 | 175800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 42946 |
| 153 | 20240119 | 175700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20240119 | 175600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20240119 | 175500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20240119 | 175400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20240119 | 175300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20240119 | 175200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20240119 | 175100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20240119 | 175000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20240119 | 174900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20240119 | 174800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20240119 | 174700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20240119 | 174600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20240119 | 174500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20240119 | 174400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20240119 | 174300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20240119 | 174200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20240119 | 174100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20240119 | 174000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20240119 | 173900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20240119 | 173800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20240119 | 173700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20240119 | 173600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20240119 | 173500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20240119 | 173400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20240119 | 173300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20240119 | 173200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20240119 | 173100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20240119 | 173000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20240119 | 172900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20240119 | 172800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 42946 |
| 183 | 20240119 | 172700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20240119 | 172600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20240119 | 172500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20240119 | 172400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20240119 | 172300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20240119 | 172200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20240119 | 172100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20240119 | 172000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20240119 | 171900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20240119 | 171800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20240119 | 171700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20240119 | 171600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20240119 | 171500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20240119 | 171400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20240119 | 171300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20240119 | 171200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20240119 | 171100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20240119 | 171000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20240119 | 170900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20240119 | 170800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20240119 | 170700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20240119 | 170600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20240119 | 170500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20240119 | 170400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20240119 | 170300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20240119 | 170200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20240119 | 170100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20240119 | 170000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20240119 | 165900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20240119 | 165800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 42946 |
| 213 | 20240119 | 165700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20240119 | 165600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20240119 | 165500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20240119 | 165400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20240119 | 165300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20240119 | 165200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20240119 | 165100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20240119 | 165000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20240119 | 164900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20240119 | 164800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20240119 | 164700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20240119 | 164600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20240119 | 164500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20240119 | 164400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20240119 | 164300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 228 | 20240119 | 164200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20240119 | 164100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20240119 | 164000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20240119 | 163900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 232 | 20240119 | 163800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 233 | 20240119 | 163700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 234 | 20240119 | 163600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 235 | 20240119 | 163500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 236 | 20240119 | 163400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 237 | 20240119 | 163300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 238 | 20240119 | 163200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 239 | 20240119 | 163100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 240 | 20240119 | 163000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 241 | 20240119 | 162900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 242 | 20240119 | 162800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 42946 |
| 243 | 20240119 | 162700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 244 | 20240119 | 162600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 245 | 20240119 | 162500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 246 | 20240119 | 162400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 247 | 20240119 | 162300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 248 | 20240119 | 162200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 249 | 20240119 | 162100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 250 | 20240119 | 162000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 251 | 20240119 | 161900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 252 | 20240119 | 161800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 253 | 20240119 | 161700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 254 | 20240119 | 161600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 255 | 20240119 | 161500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 256 | 20240119 | 161400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 257 | 20240119 | 161300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 258 | 20240119 | 161200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 259 | 20240119 | 161100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 260 | 20240119 | 161000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 261 | 20240119 | 160900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 262 | 20240119 | 160800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 263 | 20240119 | 160700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 264 | 20240119 | 160600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 265 | 20240119 | 160500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 266 | 20240119 | 160400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 267 | 20240119 | 160300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 268 | 20240119 | 160200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 269 | 20240119 | 160100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 270 | 20240119 | 160000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 271 | 20240119 | 155900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 272 | 20240119 | 155800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 42946 |
| 273 | 20240119 | 155700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 274 | 20240119 | 155600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 275 | 20240119 | 155500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 276 | 20240119 | 155400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 277 | 20240119 | 155300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 278 | 20240119 | 155200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 279 | 20240119 | 155100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 280 | 20240119 | 155000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 281 | 20240119 | 154900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 282 | 20240119 | 154800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 283 | 20240119 | 154700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 284 | 20240119 | 154600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 285 | 20240119 | 154500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 286 | 20240119 | 154400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 287 | 20240119 | 154300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 288 | 20240119 | 154200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 289 | 20240119 | 154100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 290 | 20240119 | 154000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 291 | 20240119 | 153900 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 292 | 20240119 | 153800 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 293 | 20240119 | 153700 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 294 | 20240119 | 153600 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 295 | 20240119 | 153500 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 296 | 20240119 | 153400 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 297 | 20240119 | 153300 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 298 | 20240119 | 153200 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 299 | 20240119 | 153100 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 0 |
| 300 | 20240119 | 153000 | 16313795550 | 47800 | 47800 | 47800 | 47800 | 42946 |
| 301 | 20240119 | 152900 | 14260976750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 302 | 20240119 | 152800 | 14260976750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 303 | 20240119 | 152700 | 14260976750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 304 | 20240119 | 152600 | 14260976750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 305 | 20240119 | 152500 | 14260976750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 306 | 20240119 | 152400 | 14260976750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 307 | 20240119 | 152300 | 14260976750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 308 | 20240119 | 152200 | 14260976750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 309 | 20240119 | 152100 | 14260976750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 310 | 20240119 | 152000 | 14260976750 | 47650 | 47650 | 47650 | 47650 | 0 |
| 311 | 20240119 | 151900 | 14260976750 | 47650 | 48000 | 48000 | 47600 | 2465 |
| 312 | 20240119 | 151800 | 14143006650 | 48000 | 47950 | 48000 | 47900 | 2253 |
| 313 | 20240119 | 151700 | 14034974300 | 47950 | 47900 | 47950 | 47850 | 1308 |
| 314 | 20240119 | 151600 | 13972313900 | 47900 | 47850 | 47950 | 47800 | 3009 |
| 315 | 20240119 | 151500 | 13828269650 | 47850 | 47750 | 47850 | 47750 | 1276 |
| 316 | 20240119 | 151400 | 13767262650 | 47800 | 47700 | 47800 | 47700 | 1781 |
| 317 | 20240119 | 151300 | 13682224700 | 47750 | 47750 | 47750 | 47700 | 721 |
| 318 | 20240119 | 151200 | 13647801900 | 47750 | 47600 | 47750 | 47600 | 2370 |
| 319 | 20240119 | 151100 | 13534807250 | 47650 | 47600 | 47650 | 47600 | 952 |
| 320 | 20240119 | 151000 | 13489449750 | 47650 | 47600 | 47650 | 47550 | 1256 |
| 321 | 20240119 | 150900 | 13429642250 | 47600 | 47600 | 47600 | 47550 | 883 |
| 322 | 20240119 | 150800 | 13387629000 | 47600 | 47500 | 47600 | 47500 | 1784 |
| 323 | 20240119 | 150700 | 13302795350 | 47500 | 47500 | 47550 | 47500 | 317 |
| 324 | 20240119 | 150600 | 13287731300 | 47550 | 47550 | 47600 | 47500 | 623 |
| 325 | 20240119 | 150500 | 13258115600 | 47550 | 47550 | 47600 | 47450 | 2139 |
| 326 | 20240119 | 150400 | 13156469200 | 47550 | 47550 | 47600 | 47550 | 554 |
| 327 | 20240119 | 150300 | 13130099250 | 47600 | 47550 | 47600 | 47500 | 704 |
| 328 | 20240119 | 150200 | 13096619750 | 47600 | 47550 | 47600 | 47500 | 772 |
| 329 | 20240119 | 150100 | 13059904750 | 47600 | 47500 | 47600 | 47450 | 538 |
| 330 | 20240119 | 150000 | 13034335100 | 47550 | 47550 | 47550 | 47450 | 573 |
| 331 | 20240119 | 145900 | 13007110650 | 47550 | 47500 | 47550 | 47400 | 1031 |
| 332 | 20240119 | 145800 | 12958141700 | 47500 | 47550 | 47550 | 47500 | 682 |
| 333 | 20240119 | 145700 | 12925717550 | 47550 | 47550 | 47550 | 47500 | 470 |
| 334 | 20240119 | 145600 | 12903380950 | 47600 | 47550 | 47600 | 47500 | 882 |
| 335 | 20240119 | 145500 | 12861459850 | 47500 | 47550 | 47550 | 47400 | 704 |
| 336 | 20240119 | 145400 | 12828028100 | 47500 | 47600 | 47600 | 47400 | 676 |
| 337 | 20240119 | 145300 | 12795924400 | 47600 | 47450 | 47600 | 47400 | 656 |
| 338 | 20240119 | 145200 | 12764754200 | 47450 | 47500 | 47550 | 47400 | 390 |
| 339 | 20240119 | 145100 | 12746235350 | 47500 | 47550 | 47600 | 47400 | 564 |
| 340 | 20240119 | 145000 | 12719417050 | 47500 | 47600 | 47600 | 47450 | 670 |
| 341 | 20240119 | 144900 | 12687578950 | 47600 | 47600 | 47600 | 47500 | 520 |
| 342 | 20240119 | 144800 | 12662844100 | 47600 | 47600 | 47600 | 47500 | 544 |
| 343 | 20240119 | 144700 | 12636965950 | 47600 | 47550 | 47600 | 47550 | 394 |
| 344 | 20240119 | 144600 | 12618220650 | 47600 | 47650 | 47650 | 47500 | 720 |
| 345 | 20240119 | 144500 | 12583951900 | 47600 | 47650 | 47650 | 47550 | 826 |
| 346 | 20240119 | 144400 | 12544622650 | 47600 | 47600 | 47650 | 47600 | 557 |
| 347 | 20240119 | 144300 | 12518096500 | 47650 | 47500 | 47650 | 47500 | 3962 |
| 348 | 20240119 | 144200 | 12329677500 | 47500 | 47550 | 47600 | 47450 | 934 |
| 349 | 20240119 | 144100 | 12285283600 | 47550 | 47550 | 47600 | 47500 | 709 |
| 350 | 20240119 | 144000 | 12251570700 | 47600 | 47550 | 47600 | 47550 | 324 |
| 351 | 20240119 | 143900 | 12236152450 | 47550 | 47600 | 47600 | 47550 | 482 |
| 352 | 20240119 | 143800 | 12213215950 | 47550 | 47550 | 47600 | 47450 | 572 |
| 353 | 20240119 | 143700 | 12186027100 | 47600 | 47550 | 47600 | 47500 | 271 |
| 354 | 20240119 | 143600 | 12173135100 | 47500 | 47550 | 47600 | 47450 | 1057 |
| 355 | 20240119 | 143500 | 12122894400 | 47600 | 47600 | 47600 | 47500 | 426 |
| 356 | 20240119 | 143400 | 12102622700 | 47600 | 47600 | 47650 | 47550 | 747 |
| 357 | 20240119 | 143300 | 12067071400 | 47550 | 47650 | 47650 | 47550 | 588 |
| 358 | 20240119 | 143200 | 12039069850 | 47650 | 47600 | 47650 | 47600 | 513 |
| 359 | 20240119 | 143100 | 12014633800 | 47600 | 47600 | 47650 | 47550 | 715 |
| 360 | 20240119 | 143000 | 11980607050 | 47650 | 47550 | 47650 | 47550 | 520 |
| 361 | 20240119 | 142900 | 11955837200 | 47550 | 47550 | 47700 | 47550 | 446 |
| 362 | 20240119 | 142800 | 11934594750 | 47600 | 47700 | 47700 | 47550 | 638 |
| 363 | 20240119 | 142700 | 11904184200 | 47650 | 47650 | 47700 | 47550 | 417 |
| 364 | 20240119 | 142600 | 11884319100 | 47650 | 47650 | 47700 | 47600 | 571 |
| 365 | 20240119 | 142500 | 11857114050 | 47650 | 47600 | 47650 | 47600 | 539 |
| 366 | 20240119 | 142400 | 11831440550 | 47650 | 47650 | 47650 | 47600 | 318 |
| 367 | 20240119 | 142300 | 11816294250 | 47600 | 47700 | 47700 | 47550 | 586 |
| 368 | 20240119 | 142200 | 11788387800 | 47700 | 47650 | 47700 | 47600 | 557 |
| 369 | 20240119 | 142100 | 11761845050 | 47650 | 47650 | 47650 | 47600 | 279 |
| 370 | 20240119 | 142000 | 11748557400 | 47600 | 47550 | 47650 | 47550 | 775 |
| 371 | 20240119 | 141900 | 11711669500 | 47600 | 47550 | 47600 | 47550 | 472 |
| 372 | 20240119 | 141800 | 11689205850 | 47600 | 47600 | 47600 | 47550 | 497 |
| 373 | 20240119 | 141700 | 11665553450 | 47550 | 47650 | 47650 | 47550 | 481 |
| 374 | 20240119 | 141600 | 11642669100 | 47600 | 47650 | 47650 | 47600 | 775 |
| 375 | 20240119 | 141500 | 11605766450 | 47600 | 47600 | 47650 | 47600 | 710 |
| 376 | 20240119 | 141400 | 11571945050 | 47650 | 47650 | 47650 | 47600 | 304 |
| 377 | 20240119 | 141300 | 11557465100 | 47650 | 47600 | 47650 | 47550 | 581 |
| 378 | 20240119 | 141200 | 11529793900 | 47550 | 47600 | 47650 | 47550 | 529 |
| 379 | 20240119 | 141100 | 11504600300 | 47600 | 47600 | 47650 | 47600 | 450 |
| 380 | 20240119 | 141000 | 11483168350 | 47650 | 47600 | 47650 | 47550 | 607 |
| 381 | 20240119 | 140900 | 11454273600 | 47650 | 47600 | 47650 | 47600 | 401 |
| 382 | 20240119 | 140800 | 11435178350 | 47600 | 47600 | 47650 | 47500 | 920 |
| 383 | 20240119 | 140700 | 11391417250 | 47600 | 47450 | 47600 | 47450 | 1893 |
| 384 | 20240119 | 140600 | 11301472250 | 47450 | 47500 | 47500 | 47450 | 197 |
| 385 | 20240119 | 140500 | 11292119050 | 47600 | 47550 | 47600 | 47450 | 759 |
| 386 | 20240119 | 140400 | 11256049050 | 47500 | 47500 | 47550 | 47500 | 745 |
| 387 | 20240119 | 140300 | 11220643350 | 47500 | 47600 | 47600 | 47500 | 472 |
| 388 | 20240119 | 140200 | 11198209450 | 47600 | 47600 | 47650 | 47550 | 911 |
| 389 | 20240119 | 140100 | 11154838250 | 47600 | 47600 | 47650 | 47600 | 474 |
| 390 | 20240119 | 140000 | 11132263900 | 47600 | 47600 | 47700 | 47600 | 659 |
| 391 | 20240119 | 135900 | 11100862800 | 47600 | 47650 | 47700 | 47600 | 485 |
| 392 | 20240119 | 135800 | 11077752350 | 47700 | 47700 | 47750 | 47650 | 362 |
| 393 | 20240119 | 135700 | 11060494550 | 47750 | 47600 | 47750 | 47600 | 437 |
| 394 | 20240119 | 135600 | 11039661650 | 47650 | 47600 | 47750 | 47600 | 1472 |
| 395 | 20240119 | 135500 | 10969441400 | 47650 | 47700 | 47750 | 47650 | 909 |
| 396 | 20240119 | 135400 | 10926090300 | 47700 | 47750 | 47750 | 47600 | 301 |
| 397 | 20240119 | 135300 | 10911734700 | 47750 | 47700 | 47750 | 47650 | 659 |
| 398 | 20240119 | 135200 | 10880309700 | 47700 | 47700 | 47750 | 47650 | 574 |
| 399 | 20240119 | 135100 | 10852928850 | 47700 | 47700 | 47700 | 47650 | 352 |
| 400 | 20240119 | 135000 | 10836145250 | 47700 | 47700 | 47700 | 47650 | 480 |
| 401 | 20240119 | 134900 | 10813255500 | 47700 | 47700 | 47750 | 47650 | 300 |
| 402 | 20240119 | 134800 | 10798944700 | 47750 | 47700 | 47750 | 47700 | 244 |
| 403 | 20240119 | 134700 | 10787296350 | 47700 | 47700 | 47750 | 47700 | 467 |
| 404 | 20240119 | 134600 | 10765006150 | 47750 | 47700 | 47750 | 47700 | 384 |
| 405 | 20240119 | 134500 | 10746680650 | 47750 | 47750 | 47750 | 47700 | 478 |
| 406 | 20240119 | 134400 | 10723861500 | 47750 | 47750 | 47750 | 47650 | 510 |
| 407 | 20240119 | 134300 | 10699527100 | 47750 | 47700 | 47750 | 47650 | 1123 |
| 408 | 20240119 | 134200 | 10645991500 | 47750 | 47700 | 47750 | 47700 | 488 |
| 409 | 20240119 | 134100 | 10622697700 | 47750 | 47700 | 47750 | 47650 | 467 |
| 410 | 20240119 | 134000 | 10600418300 | 47750 | 47700 | 47750 | 47700 | 508 |
| 411 | 20240119 | 133900 | 10576172400 | 47700 | 47800 | 47800 | 47650 | 1905 |
| 412 | 20240119 | 133800 | 10485218400 | 47800 | 47750 | 47800 | 47750 | 155 |
| 413 | 20240119 | 133700 | 10477814800 | 47750 | 47800 | 47800 | 47750 | 276 |
| 414 | 20240119 | 133600 | 10464626200 | 47750 | 47700 | 47800 | 47700 | 1579 |
| 415 | 20240119 | 133500 | 10389218650 | 47750 | 47800 | 47850 | 47750 | 379 |
| 416 | 20240119 | 133400 | 10371110800 | 47850 | 47800 | 47850 | 47800 | 257 |
| 417 | 20240119 | 133300 | 10358819350 | 47800 | 47850 | 47850 | 47800 | 390 |
| 418 | 20240119 | 133200 | 10340167300 | 47850 | 47800 | 47850 | 47800 | 284 |
| 419 | 20240119 | 133100 | 10326585550 | 47800 | 47800 | 47900 | 47750 | 733 |
| 420 | 20240119 | 133000 | 10291525050 | 47800 | 47850 | 47900 | 47750 | 465 |
| 421 | 20240119 | 132900 | 10269280850 | 47800 | 47850 | 47900 | 47800 | 572 |
| 422 | 20240119 | 132800 | 10241929700 | 47800 | 47800 | 47850 | 47750 | 224 |
| 423 | 20240119 | 132700 | 10231224450 | 47800 | 47850 | 47900 | 47800 | 633 |
| 424 | 20240119 | 132600 | 10200935700 | 47900 | 47850 | 47900 | 47850 | 419 |
| 425 | 20240119 | 132500 | 10180873100 | 47900 | 47950 | 47950 | 47800 | 321 |
| 426 | 20240119 | 132400 | 10165498700 | 47850 | 47900 | 47900 | 47800 | 462 |
| 427 | 20240119 | 132300 | 10143385300 | 47850 | 47850 | 47900 | 47850 | 267 |
| 428 | 20240119 | 132200 | 10130605800 | 47900 | 47850 | 47900 | 47800 | 562 |
| 429 | 20240119 | 132100 | 10103714800 | 47850 | 47900 | 47900 | 47850 | 240 |
| 430 | 20240119 | 132000 | 10092224800 | 47850 | 47850 | 47900 | 47800 | 625 |
| 431 | 20240119 | 131900 | 10062314850 | 47900 | 47900 | 47900 | 47850 | 382 |
| 432 | 20240119 | 131800 | 10044028050 | 47850 | 47850 | 47900 | 47800 | 348 |
| 433 | 20240119 | 131700 | 10027372600 | 47850 | 47950 | 47950 | 47850 | 233 |
| 434 | 20240119 | 131600 | 10016216550 | 47950 | 47950 | 47950 | 47900 | 635 |
| 435 | 20240119 | 131500 | 9985782000 | 47950 | 47950 | 47950 | 47900 | 429 |
| 436 | 20240119 | 131400 | 9965223100 | 47950 | 48000 | 48000 | 47900 | 284 |
| 437 | 20240119 | 131300 | 9951603050 | 48000 | 48000 | 48000 | 47900 | 516 |
| 438 | 20240119 | 131200 | 9926841900 | 48000 | 48000 | 48050 | 47950 | 467 |
| 439 | 20240119 | 131100 | 9904428750 | 47950 | 48000 | 48050 | 47950 | 454 |
| 440 | 20240119 | 131000 | 9882627450 | 48050 | 48050 | 48050 | 47950 | 811 |
| 441 | 20240119 | 130900 | 9843693900 | 48000 | 48000 | 48050 | 47950 | 571 |
| 442 | 20240119 | 130800 | 9816279650 | 48000 | 48000 | 48050 | 48000 | 675 |
| 443 | 20240119 | 130700 | 9783864050 | 48000 | 48050 | 48100 | 48000 | 951 |
| 444 | 20240119 | 130600 | 9738150700 | 48050 | 48050 | 48100 | 48000 | 500 |
| 445 | 20240119 | 130500 | 9714118600 | 48100 | 48050 | 48100 | 48000 | 666 |
| 446 | 20240119 | 130400 | 9682096600 | 48050 | 48050 | 48100 | 48000 | 644 |
| 447 | 20240119 | 130300 | 9651137150 | 48100 | 48050 | 48100 | 48000 | 560 |
| 448 | 20240119 | 130200 | 9624231250 | 48050 | 48050 | 48100 | 48000 | 757 |
| 449 | 20240119 | 130100 | 9587862050 | 48000 | 48050 | 48050 | 47950 | 911 |
| 450 | 20240119 | 130000 | 9544112300 | 48000 | 48000 | 48050 | 47950 | 373 |
| 451 | 20240119 | 125900 | 9526197400 | 47950 | 47950 | 48050 | 47900 | 801 |
| 452 | 20240119 | 125800 | 9487752750 | 48000 | 47950 | 48000 | 47950 | 357 |
| 453 | 20240119 | 125700 | 9470624500 | 47950 | 48000 | 48000 | 47900 | 584 |
| 454 | 20240119 | 125600 | 9442603700 | 47950 | 48000 | 48000 | 47950 | 1067 |
| 455 | 20240119 | 125500 | 9391410400 | 48000 | 48000 | 48000 | 47950 | 547 |
| 456 | 20240119 | 125400 | 9365160500 | 48000 | 47950 | 48000 | 47950 | 704 |
| 457 | 20240119 | 125300 | 9331378600 | 47950 | 48000 | 48000 | 47900 | 1042 |
| 458 | 20240119 | 125200 | 9281390750 | 47950 | 47950 | 48000 | 47950 | 515 |
| 459 | 20240119 | 125100 | 9256683950 | 47950 | 47950 | 48000 | 47900 | 545 |
| 460 | 20240119 | 125000 | 9230552000 | 47950 | 48000 | 48000 | 47950 | 770 |
| 461 | 20240119 | 124900 | 9193604750 | 47950 | 47950 | 48000 | 47900 | 804 |
| 462 | 20240119 | 124800 | 9155050200 | 48000 | 47950 | 48000 | 47900 | 748 |
| 463 | 20240119 | 124700 | 9119169000 | 48000 | 47950 | 48000 | 47900 | 329 |
| 464 | 20240119 | 124600 | 9103391750 | 47950 | 47900 | 48000 | 47850 | 589 |
| 465 | 20240119 | 124500 | 9075159150 | 47950 | 47950 | 48000 | 47900 | 753 |
| 466 | 20240119 | 124400 | 9039062350 | 47950 | 47850 | 47950 | 47850 | 434 |
| 467 | 20240119 | 124300 | 9018260450 | 47900 | 47950 | 47950 | 47850 | 543 |
| 468 | 20240119 | 124200 | 8992246650 | 47900 | 47900 | 47950 | 47850 | 920 |
| 469 | 20240119 | 124100 | 8948184950 | 47900 | 47850 | 47900 | 47800 | 404 |
| 470 | 20240119 | 124000 | 8928850200 | 47900 | 47950 | 47950 | 47900 | 315 |
| 471 | 20240119 | 123900 | 8913750150 | 47950 | 47900 | 47950 | 47850 | 512 |
| 472 | 20240119 | 123800 | 8889224500 | 47900 | 47850 | 47900 | 47850 | 416 |
| 473 | 20240119 | 123700 | 8869307600 | 47850 | 47900 | 47900 | 47850 | 297 |
| 474 | 20240119 | 123600 | 8855081700 | 47900 | 47900 | 47900 | 47850 | 450 |
| 475 | 20240119 | 123500 | 8833537450 | 47900 | 47950 | 47950 | 47850 | 349 |
| 476 | 20240119 | 123400 | 8816820600 | 47900 | 47850 | 47950 | 47850 | 296 |
| 477 | 20240119 | 123300 | 8802642250 | 47900 | 47900 | 47950 | 47800 | 343 |
| 478 | 20240119 | 123200 | 8786217400 | 47800 | 47950 | 47950 | 47800 | 590 |
| 479 | 20240119 | 123100 | 8757969400 | 47950 | 47900 | 47950 | 47850 | 428 |
| 480 | 20240119 | 123000 | 8737465350 | 47950 | 47950 | 47950 | 47900 | 442 |
| 481 | 20240119 | 122900 | 8716276800 | 47900 | 47950 | 47950 | 47850 | 313 |
| 482 | 20240119 | 122800 | 8701276400 | 47950 | 47900 | 47950 | 47900 | 210 |
| 483 | 20240119 | 122700 | 8691212150 | 47900 | 47950 | 47950 | 47850 | 845 |
| 484 | 20240119 | 122600 | 8650715800 | 47900 | 47950 | 47950 | 47900 | 159 |
| 485 | 20240119 | 122500 | 8643093950 | 47950 | 47900 | 47950 | 47900 | 216 |
| 486 | 20240119 | 122400 | 8632741350 | 47950 | 47950 | 47950 | 47900 | 726 |
| 487 | 20240119 | 122300 | 8597935300 | 47950 | 47900 | 47950 | 47900 | 128 |
| 488 | 20240119 | 122200 | 8591799500 | 47950 | 47950 | 47950 | 47900 | 464 |
| 489 | 20240119 | 122100 | 8569559950 | 47950 | 47950 | 47950 | 47900 | 522 |
| 490 | 20240119 | 122000 | 8544539900 | 47950 | 47950 | 47950 | 47900 | 314 |
| 491 | 20240119 | 121900 | 8529487600 | 47950 | 47950 | 47950 | 47900 | 379 |
| 492 | 20240119 | 121800 | 8511322450 | 47950 | 47900 | 48000 | 47900 | 188 |
| 493 | 20240119 | 121700 | 8502308650 | 47900 | 47950 | 48000 | 47850 | 836 |
| 494 | 20240119 | 121600 | 8462240600 | 47950 | 47900 | 48000 | 47900 | 453 |
| 495 | 20240119 | 121500 | 8440519900 | 47900 | 47950 | 48000 | 47900 | 264 |
| 496 | 20240119 | 121400 | 8427863000 | 47900 | 48000 | 48000 | 47900 | 618 |
| 497 | 20240119 | 121300 | 8398224350 | 48000 | 48000 | 48000 | 48000 | 285 |
| 498 | 20240119 | 121200 | 8384544350 | 48000 | 47900 | 48000 | 47900 | 385 |
| 499 | 20240119 | 121100 | 8366082200 | 47900 | 48000 | 48000 | 47850 | 212 |
| 500 | 20240119 | 121000 | 8355915650 | 48000 | 47950 | 48000 | 47900 | 468 |
| 501 | 20240119 | 120900 | 8333480500 | 47950 | 47950 | 48000 | 47850 | 1052 |
| 502 | 20240119 | 120800 | 8283045800 | 48000 | 48000 | 48000 | 47950 | 297 |
| 503 | 20240119 | 120700 | 8268792300 | 48000 | 48000 | 48000 | 47950 | 566 |
| 504 | 20240119 | 120600 | 8241634100 | 48000 | 48000 | 48000 | 47950 | 253 |
| 505 | 20240119 | 120500 | 8229493200 | 48000 | 47950 | 48000 | 47950 | 285 |
| 506 | 20240119 | 120400 | 8215817800 | 48000 | 48000 | 48000 | 47950 | 514 |
| 507 | 20240119 | 120300 | 8191147950 | 47950 | 48000 | 48000 | 47950 | 160 |
| 508 | 20240119 | 120200 | 8183471150 | 48000 | 48000 | 48000 | 47950 | 332 |
| 509 | 20240119 | 120100 | 8167539000 | 48000 | 48000 | 48000 | 47950 | 390 |
| 510 | 20240119 | 120000 | 8148824550 | 47950 | 48000 | 48050 | 47950 | 300 |
| 511 | 20240119 | 115900 | 8134424050 | 48000 | 48000 | 48050 | 47950 | 747 |
| 512 | 20240119 | 115800 | 8098575250 | 48000 | 48000 | 48000 | 47950 | 260 |
| 513 | 20240119 | 115700 | 8086100600 | 48000 | 48000 | 48000 | 47950 | 326 |
| 514 | 20240119 | 115600 | 8070456650 | 48000 | 48000 | 48000 | 47950 | 514 |
| 515 | 20240119 | 115500 | 8045787700 | 48000 | 47950 | 48000 | 47950 | 202 |
| 516 | 20240119 | 115400 | 8036097050 | 48000 | 48000 | 48000 | 47950 | 287 |
| 517 | 20240119 | 115300 | 8022325650 | 48000 | 48000 | 48050 | 47950 | 392 |
| 518 | 20240119 | 115200 | 8003498150 | 48050 | 48000 | 48100 | 48000 | 1014 |
| 519 | 20240119 | 115100 | 7954810500 | 48050 | 48050 | 48100 | 48050 | 810 |
| 520 | 20240119 | 115000 | 7915878350 | 48050 | 48050 | 48100 | 48050 | 539 |
| 521 | 20240119 | 114900 | 7889960600 | 48050 | 48050 | 48100 | 48050 | 243 |
| 522 | 20240119 | 114800 | 7878275600 | 48050 | 48100 | 48100 | 48050 | 393 |
| 523 | 20240119 | 114700 | 7859380000 | 48100 | 48050 | 48100 | 48050 | 447 |
| 524 | 20240119 | 114600 | 7837886350 | 48050 | 48050 | 48100 | 48050 | 373 |
| 525 | 20240119 | 114500 | 7819949900 | 48050 | 48050 | 48100 | 48050 | 317 |
| 526 | 20240119 | 114400 | 7804711000 | 48050 | 48100 | 48100 | 48050 | 407 |
| 527 | 20240119 | 114300 | 7785147550 | 48050 | 48050 | 48100 | 48000 | 356 |
| 528 | 20240119 | 114200 | 7768033750 | 48050 | 48100 | 48100 | 48050 | 458 |
| 529 | 20240119 | 114100 | 7746015200 | 48050 | 48050 | 48100 | 48050 | 401 |
| 530 | 20240119 | 114000 | 7726732200 | 48050 | 48050 | 48100 | 48050 | 465 |
| 531 | 20240119 | 113900 | 7704373950 | 48050 | 48050 | 48100 | 48050 | 218 |
| 532 | 20240119 | 113800 | 7693896750 | 48050 | 48100 | 48100 | 48000 | 511 |
| 533 | 20240119 | 113700 | 7669333150 | 48100 | 48050 | 48100 | 48050 | 272 |
| 534 | 20240119 | 113600 | 7656258300 | 48050 | 48050 | 48100 | 48050 | 680 |
| 535 | 20240119 | 113500 | 7623566650 | 48050 | 48050 | 48100 | 48050 | 320 |
| 536 | 20240119 | 113400 | 7608187950 | 48050 | 48050 | 48100 | 48050 | 243 |
| 537 | 20240119 | 113300 | 7596507350 | 48100 | 48000 | 48100 | 48000 | 400 |
| 538 | 20240119 | 113200 | 7577288100 | 48000 | 48050 | 48100 | 48000 | 541 |
| 539 | 20240119 | 113100 | 7551294850 | 48050 | 48100 | 48100 | 48050 | 392 |
| 540 | 20240119 | 113000 | 7532454350 | 48050 | 48050 | 48100 | 48000 | 591 |
| 541 | 20240119 | 112900 | 7504058250 | 48050 | 48000 | 48100 | 48000 | 319 |
| 542 | 20240119 | 112800 | 7488733200 | 48000 | 48050 | 48100 | 48000 | 611 |
| 543 | 20240119 | 112700 | 7459366250 | 48050 | 47950 | 48100 | 47950 | 1397 |
| 544 | 20240119 | 112600 | 7392301700 | 47900 | 47950 | 47950 | 47900 | 284 |
| 545 | 20240119 | 112500 | 7378688100 | 47950 | 47950 | 47950 | 47900 | 193 |
| 546 | 20240119 | 112400 | 7369433850 | 47850 | 47950 | 48000 | 47850 | 891 |
| 547 | 20240119 | 112300 | 7326724750 | 48000 | 48000 | 48000 | 47950 | 260 |
| 548 | 20240119 | 112200 | 7314247400 | 48000 | 48000 | 48000 | 47950 | 275 |
| 549 | 20240119 | 112100 | 7301047900 | 47950 | 47950 | 48000 | 47900 | 541 |
| 550 | 20240119 | 112000 | 7275103150 | 47950 | 47950 | 47950 | 47900 | 233 |
| 551 | 20240119 | 111900 | 7263932950 | 47950 | 47850 | 47950 | 47850 | 416 |
| 552 | 20240119 | 111800 | 7243996850 | 47900 | 47950 | 47950 | 47900 | 274 |
| 553 | 20240119 | 111700 | 7230863000 | 47950 | 47950 | 47950 | 47900 | 186 |
| 554 | 20240119 | 111600 | 7221950050 | 47900 | 47950 | 47950 | 47850 | 418 |
| 555 | 20240119 | 111500 | 7201922000 | 47950 | 47900 | 47950 | 47850 | 341 |
| 556 | 20240119 | 111400 | 7185574600 | 47850 | 47900 | 47950 | 47850 | 163 |
| 557 | 20240119 | 111300 | 7177765700 | 47950 | 47950 | 47950 | 47900 | 343 |
| 558 | 20240119 | 111200 | 7161328600 | 47900 | 47850 | 47950 | 47850 | 340 |
| 559 | 20240119 | 111100 | 7145041050 | 47900 | 47900 | 47900 | 47850 | 774 |
| 560 | 20240119 | 111000 | 7107994900 | 47850 | 47750 | 47900 | 47750 | 593 |
| 561 | 20240119 | 110900 | 7079638100 | 47750 | 47850 | 47850 | 47700 | 519 |
| 562 | 20240119 | 110800 | 7054845100 | 47850 | 47800 | 47850 | 47800 | 219 |
| 563 | 20240119 | 110700 | 7044371350 | 47800 | 47800 | 47850 | 47800 | 475 |
| 564 | 20240119 | 110600 | 7021654550 | 47850 | 47850 | 47850 | 47700 | 278 |
| 565 | 20240119 | 110500 | 7008367350 | 47850 | 47850 | 47850 | 47700 | 1041 |
| 566 | 20240119 | 110400 | 6958607800 | 47850 | 47900 | 47950 | 47800 | 357 |
| 567 | 20240119 | 110300 | 6941512450 | 47900 | 47950 | 48000 | 47850 | 326 |
| 568 | 20240119 | 110200 | 6925893550 | 47950 | 48000 | 48000 | 47900 | 569 |
| 569 | 20240119 | 110100 | 6898595450 | 48050 | 48100 | 48150 | 48000 | 1063 |
| 570 | 20240119 | 110000 | 6847505900 | 48050 | 48200 | 48200 | 48050 | 412 |
| 571 | 20240119 | 105900 | 6827671700 | 48200 | 48200 | 48200 | 48100 | 291 |
| 572 | 20240119 | 105800 | 6813656000 | 48200 | 48200 | 48200 | 48100 | 1454 |
| 573 | 20240119 | 105700 | 6743652300 | 48200 | 48150 | 48200 | 48150 | 671 |
| 574 | 20240119 | 105600 | 6711321700 | 48200 | 48150 | 48200 | 48100 | 588 |
| 575 | 20240119 | 105500 | 6683002550 | 48150 | 48200 | 48200 | 48150 | 630 |
| 576 | 20240119 | 105400 | 6652650300 | 48200 | 48200 | 48200 | 48150 | 614 |
| 577 | 20240119 | 105300 | 6623063300 | 48150 | 48150 | 48200 | 48100 | 822 |
| 578 | 20240119 | 105200 | 6583487850 | 48100 | 48150 | 48150 | 48050 | 575 |
| 579 | 20240119 | 105100 | 6555820200 | 48100 | 48150 | 48150 | 48100 | 509 |
| 580 | 20240119 | 105000 | 6531320400 | 48100 | 48100 | 48150 | 48050 | 586 |
| 581 | 20240119 | 104900 | 6503135400 | 48100 | 48100 | 48150 | 48050 | 546 |
| 582 | 20240119 | 104800 | 6476874800 | 48100 | 48050 | 48150 | 48050 | 794 |
| 583 | 20240119 | 104700 | 6438676550 | 48100 | 48150 | 48150 | 48050 | 760 |
| 584 | 20240119 | 104600 | 6402121250 | 48100 | 48100 | 48150 | 48050 | 495 |
| 585 | 20240119 | 104500 | 6378299950 | 48100 | 48050 | 48150 | 48050 | 669 |
| 586 | 20240119 | 104400 | 6346117000 | 48150 | 48100 | 48150 | 48050 | 1154 |
| 587 | 20240119 | 104300 | 6290603650 | 48100 | 48050 | 48150 | 48050 | 526 |
| 588 | 20240119 | 104200 | 6265290250 | 48050 | 48150 | 48150 | 48050 | 886 |
| 589 | 20240119 | 104100 | 6222659750 | 48200 | 48150 | 48200 | 48100 | 675 |
| 590 | 20240119 | 104000 | 6190156850 | 48100 | 48150 | 48200 | 48100 | 642 |
| 591 | 20240119 | 103900 | 6159229450 | 48150 | 48200 | 48200 | 48100 | 496 |
| 592 | 20240119 | 103800 | 6135341100 | 48150 | 48200 | 48200 | 48100 | 508 |
| 593 | 20240119 | 103700 | 6110870150 | 48150 | 48150 | 48150 | 48100 | 588 |
| 594 | 20240119 | 103600 | 6082572400 | 48100 | 48150 | 48200 | 48100 | 1888 |
| 595 | 20240119 | 103500 | 5991723050 | 48100 | 48150 | 48150 | 48100 | 937 |
| 596 | 20240119 | 103400 | 5946613900 | 48100 | 48100 | 48150 | 48050 | 2563 |
| 597 | 20240119 | 103300 | 5823326100 | 48100 | 48000 | 48100 | 47950 | 3338 |
| 598 | 20240119 | 103200 | 5662796650 | 48050 | 48050 | 48050 | 47950 | 598 |
| 599 | 20240119 | 103100 | 5634072750 | 48050 | 47950 | 48050 | 47950 | 424 |
| 600 | 20240119 | 103000 | 5613721050 | 48000 | 47900 | 48000 | 47850 | 687 |
| 601 | 20240119 | 102900 | 5580803500 | 47900 | 47950 | 47950 | 47850 | 247 |
| 602 | 20240119 | 102800 | 5568970050 | 47950 | 47950 | 47950 | 47900 | 265 |
| 603 | 20240119 | 102700 | 5556271600 | 47950 | 47850 | 47950 | 47850 | 492 |
| 604 | 20240119 | 102600 | 5532690650 | 47850 | 48000 | 48050 | 47850 | 1333 |
| 605 | 20240119 | 102500 | 5468778300 | 48000 | 48050 | 48100 | 48000 | 303 |
| 606 | 20240119 | 102400 | 5454219900 | 48050 | 48100 | 48100 | 48050 | 365 |
| 607 | 20240119 | 102300 | 5436673750 | 48100 | 48050 | 48100 | 48050 | 381 |
| 608 | 20240119 | 102200 | 5418357850 | 48000 | 48000 | 48050 | 47950 | 253 |
| 609 | 20240119 | 102100 | 5406214750 | 48000 | 48050 | 48100 | 48000 | 335 |
| 610 | 20240119 | 102000 | 5390114750 | 48050 | 48050 | 48100 | 48000 | 262 |
| 611 | 20240119 | 101900 | 5377520850 | 48000 | 48000 | 48050 | 48000 | 330 |
| 612 | 20240119 | 101800 | 5361672100 | 48000 | 48000 | 48050 | 47950 | 253 |
| 613 | 20240119 | 101700 | 5349527050 | 48050 | 48000 | 48050 | 48000 | 460 |
| 614 | 20240119 | 101600 | 5327434350 | 48000 | 48050 | 48100 | 48000 | 530 |
| 615 | 20240119 | 101500 | 5301975450 | 48000 | 48100 | 48100 | 48000 | 626 |
| 616 | 20240119 | 101400 | 5271889400 | 48050 | 48100 | 48100 | 48050 | 198 |
| 617 | 20240119 | 101300 | 5262372500 | 48100 | 48050 | 48150 | 48050 | 513 |
| 618 | 20240119 | 101200 | 5237701900 | 48050 | 48050 | 48100 | 48000 | 288 |
| 619 | 20240119 | 101100 | 5223864450 | 48050 | 48150 | 48150 | 48050 | 626 |
| 620 | 20240119 | 101000 | 5193778800 | 48100 | 48150 | 48150 | 48100 | 263 |
| 621 | 20240119 | 100900 | 5181125250 | 48100 | 48050 | 48150 | 48050 | 486 |
| 622 | 20240119 | 100800 | 5157753050 | 48050 | 48100 | 48150 | 48050 | 672 |
| 623 | 20240119 | 100700 | 5125426200 | 48100 | 48150 | 48150 | 48050 | 328 |
| 624 | 20240119 | 100600 | 5109644050 | 48100 | 48150 | 48200 | 48050 | 813 |
| 625 | 20240119 | 100500 | 5070512050 | 48200 | 48200 | 48200 | 48150 | 381 |
| 626 | 20240119 | 100400 | 5052154050 | 48150 | 48200 | 48200 | 48050 | 393 |
| 627 | 20240119 | 100300 | 5033233100 | 48200 | 48150 | 48200 | 48150 | 826 |
| 628 | 20240119 | 100200 | 4993451050 | 48200 | 48000 | 48200 | 48000 | 1886 |
| 629 | 20240119 | 100100 | 4902623150 | 48000 | 48200 | 48250 | 48000 | 1513 |
| 630 | 20240119 | 100000 | 4829901550 | 48200 | 48150 | 48200 | 48050 | 723 |
| 631 | 20240119 | 095900 | 4795104150 | 48150 | 48300 | 48300 | 48150 | 737 |
| 632 | 20240119 | 095800 | 4759565600 | 48300 | 48250 | 48300 | 48200 | 365 |
| 633 | 20240119 | 095700 | 4741957200 | 48200 | 48200 | 48300 | 48200 | 526 |
| 634 | 20240119 | 095600 | 4716593750 | 48250 | 48250 | 48300 | 48200 | 352 |
| 635 | 20240119 | 095500 | 4699603600 | 48250 | 48300 | 48300 | 48250 | 550 |
| 636 | 20240119 | 095400 | 4673054750 | 48300 | 48300 | 48350 | 48250 | 673 |
| 637 | 20240119 | 095300 | 4640567050 | 48300 | 48200 | 48350 | 48150 | 901 |
| 638 | 20240119 | 095200 | 4597062200 | 48200 | 48000 | 48200 | 48000 | 1180 |
| 639 | 20240119 | 095100 | 4540300200 | 48000 | 48100 | 48150 | 48000 | 852 |
| 640 | 20240119 | 095000 | 4499333750 | 48150 | 48150 | 48200 | 48050 | 748 |
| 641 | 20240119 | 094900 | 4463364050 | 48150 | 48400 | 48400 | 48100 | 3413 |
| 642 | 20240119 | 094800 | 4298477050 | 48400 | 48350 | 48400 | 48200 | 1076 |
| 643 | 20240119 | 094700 | 4246573400 | 48350 | 48300 | 48450 | 48250 | 270 |
| 644 | 20240119 | 094600 | 4233515550 | 48300 | 48450 | 48450 | 48250 | 2387 |
| 645 | 20240119 | 094500 | 4118069100 | 48450 | 48350 | 48450 | 48350 | 1093 |
| 646 | 20240119 | 094400 | 4065152550 | 48400 | 48300 | 48400 | 48300 | 556 |
| 647 | 20240119 | 094300 | 4038274250 | 48250 | 48150 | 48250 | 48150 | 877 |
| 648 | 20240119 | 094200 | 3996002700 | 48150 | 48150 | 48200 | 48150 | 618 |
| 649 | 20240119 | 094100 | 3966239950 | 48150 | 48150 | 48200 | 48150 | 460 |
| 650 | 20240119 | 094000 | 3944083700 | 48150 | 48100 | 48200 | 48000 | 1869 |
| 651 | 20240119 | 093900 | 3854120950 | 48100 | 48100 | 48200 | 48050 | 859 |
| 652 | 20240119 | 093800 | 3812784650 | 48100 | 48350 | 48450 | 48100 | 972 |
| 653 | 20240119 | 093700 | 3765863900 | 48400 | 48500 | 48550 | 48350 | 1589 |
| 654 | 20240119 | 093600 | 3688860700 | 48500 | 48450 | 48650 | 48450 | 5807 |
| 655 | 20240119 | 093500 | 3407171550 | 48450 | 48400 | 48450 | 48400 | 1409 |
| 656 | 20240119 | 093400 | 3338962050 | 48350 | 48450 | 48500 | 48250 | 1231 |
| 657 | 20240119 | 093300 | 3279425200 | 48350 | 48650 | 48650 | 48350 | 1899 |
| 658 | 20240119 | 093200 | 3187368400 | 48700 | 48400 | 48700 | 48400 | 1570 |
| 659 | 20240119 | 093100 | 3111030800 | 48550 | 48550 | 48700 | 48350 | 2444 |
| 660 | 20240119 | 093000 | 2992290050 | 48550 | 48500 | 48700 | 48350 | 5106 |
| 661 | 20240119 | 092900 | 2744399850 | 48500 | 48300 | 48500 | 48200 | 3888 |
| 662 | 20240119 | 092800 | 2556282200 | 48300 | 48250 | 48300 | 48150 | 4749 |
| 663 | 20240119 | 092700 | 2327124000 | 48300 | 47950 | 48300 | 47950 | 4024 |
| 664 | 20240119 | 092600 | 2133528700 | 47950 | 47950 | 48000 | 47900 | 1992 |
| 665 | 20240119 | 092500 | 2037937700 | 47950 | 47550 | 48000 | 47500 | 5490 |
| 666 | 20240119 | 092400 | 1775656600 | 47500 | 47450 | 47550 | 47400 | 1473 |
| 667 | 20240119 | 092300 | 1705738150 | 47400 | 47450 | 47450 | 47400 | 2109 |
| 668 | 20240119 | 092200 | 1605666450 | 47450 | 47500 | 47600 | 47400 | 2502 |
| 669 | 20240119 | 092100 | 1486833100 | 47500 | 47400 | 47500 | 47400 | 1342 |
| 670 | 20240119 | 092000 | 1423159300 | 47500 | 47400 | 47500 | 47350 | 1762 |
| 671 | 20240119 | 091900 | 1339556150 | 47450 | 47450 | 47450 | 47350 | 1517 |
| 672 | 20240119 | 091800 | 1267578200 | 47450 | 47400 | 47550 | 47350 | 2012 |
| 673 | 20240119 | 091700 | 1172116150 | 47400 | 47450 | 47450 | 47400 | 1461 |
| 674 | 20240119 | 091600 | 1102824200 | 47450 | 47450 | 47550 | 47400 | 612 |
| 675 | 20240119 | 091500 | 1073734650 | 47400 | 47500 | 47550 | 47400 | 1127 |
| 676 | 20240119 | 091400 | 1020220100 | 47500 | 47450 | 47500 | 47400 | 565 |
| 677 | 20240119 | 091300 | 993409600 | 47450 | 47550 | 47550 | 47400 | 345 |
| 678 | 20240119 | 091200 | 977033800 | 47550 | 47550 | 47600 | 47400 | 821 |
| 679 | 20240119 | 091100 | 938008550 | 47500 | 47550 | 47600 | 47400 | 611 |
| 680 | 20240119 | 091000 | 908974750 | 47550 | 47600 | 47600 | 47500 | 2047 |
| 681 | 20240119 | 090900 | 811637450 | 47550 | 47550 | 47600 | 47350 | 521 |
| 682 | 20240119 | 090800 | 786857800 | 47350 | 47450 | 47550 | 47200 | 1395 |
| 683 | 20240119 | 090700 | 720802300 | 47200 | 47300 | 47550 | 47150 | 7057 |
| 684 | 20240119 | 090600 | 385958550 | 47350 | 47400 | 47450 | 47200 | 756 |
| 685 | 20240119 | 090500 | 350158150 | 47400 | 47200 | 47700 | 47100 | 1300 |
| 686 | 20240119 | 090400 | 288646550 | 47200 | 47150 | 47200 | 47100 | 569 |
| 687 | 20240119 | 090300 | 261803900 | 47100 | 47150 | 47200 | 46950 | 1687 |
| 688 | 20240119 | 090200 | 182274050 | 47150 | 47100 | 47200 | 46900 | 942 |
| 689 | 20240119 | 090100 | 137947000 | 47050 | 46900 | 47200 | 46850 | 747 |
| 690 | 20240119 | 090000 | 102847950 | 47000 | 46750 | 47000 | 46750 | 2198 |